Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 2.130 | 2.130 | 2.010 | 2.050 | 60,079 | -0.07(-3.39%) |
May 22, 2024 | 2.240 | 2.242 | 2.110 | 2.122 | 30,043 | -0.13(-5.69%) |
May 21, 2024 | 2.180 | 2.325 | 2.110 | 2.250 | 45,643 | +0.07(+3.21%) |
May 20, 2024 | 2.370 | 2.370 | 2.140 | 2.180 | 82,300 | -0.11(-4.80%) |
May 17, 2024 | 2.280 | 2.398 | 2.231 | 2.290 | 34,988 | -0.05(-2.14%) |
May 16, 2024 | 2.390 | 2.480 | 2.250 | 2.340 | 51,580 | -0.10(-4.10%) |
May 15, 2024 | 2.810 | 2.810 | 2.300 | 2.440 | 164,857 | -0.40(-14.08%) |
May 14, 2024 | 2.220 | 2.840 | 2.220 | 2.840 | 259,812 | +0.30(+11.81%) |
May 13, 2024 | 2.460 | 2.720 | 2.370 | 2.540 | 381,978 | +0.27(+11.89%) |
May 10, 2024 | 2.220 | 2.299 | 2.157 | 2.270 | 82,157 | -0.04(-1.73%) |
May 09, 2024 | 2.350 | 2.600 | 2.271 | 2.310 | 204,740 | -0.01(-0.43%) |
May 08, 2024 | 2.130 | 2.496 | 2.060 | 2.320 | 325,800 | +0.21(+9.95%) |
May 07, 2024 | 2.070 | 2.180 | 2.020 | 2.110 | 248,146 | +0.04(+1.93%) |
May 06, 2024 | 1.940 | 2.200 | 1.930 | 2.070 | 262,494 | +0.07(+3.50%) |
May 03, 2024 | 2.370 | 2.520 | 1.935 | 2.000 | 566,976 | -0.49(-19.68%) |
May 02, 2024 | 2.500 | 3.150 | 2.440 | 2.490 | 1,812,311 | -0.16(-6.04%) |
May 01, 2024 | 1.900 | 4.000 | 1.890 | 2.650 | 17,539,048 | +0.53(+25.00%) |
Apr 30, 2024 | 1.930 | 2.290 | 1.740 | 2.120 | 21,325,446 | +0.76(+55.88%) |
Apr 29, 2024 | 1.320 | 1.450 | 1.300 | 1.360 | 1,432,758 | -0.15(-9.93%) |
Apr 26, 2024 | 1.550 | 1.560 | 1.460 | 1.510 | 181,642 | -0.09(-5.63%) |
Apr 25, 2024 | 1.780 | 1.987 | 1.410 | 1.600 | 3,475,639 | -0.70(-30.43%) |
Apr 24, 2024 | 1.860 | 2.350 | 1.850 | 2.300 | 462,008 | +0.51(+28.49%) |
Apr 23, 2024 | 1.710 | 1.850 | 1.680 | 1.790 | 28,374 | +0.04(+2.29%) |
Apr 22, 2024 | 1.800 | 1.930 | 1.730 | 1.750 | 25,527 | -0.03(-1.69%) |
Apr 19, 2024 | 1.890 | 1.950 | 1.772 | 1.780 | 10,391 | -0.07(-3.78%) |
Apr 18, 2024 | 1.910 | 1.960 | 1.810 | 1.850 | 37,911 | -0.11(-5.61%) |
Apr 17, 2024 | 1.670 | 2.090 | 1.670 | 1.960 | 115,079 | +0.29(+17.37%) |
Apr 16, 2024 | 1.520 | 1.720 | 1.520 | 1.670 | 48,891 | +0.10(+6.37%) |
Apr 15, 2024 | 1.760 | 1.840 | 1.570 | 1.570 | 38,778 | -0.19(-10.80%) |
Apr 12, 2024 | 1.910 | 1.910 | 1.760 | 1.760 | 29,512 | -0.18(-9.28%) |
Apr 11, 2024 | 2.000 | 2.050 | 1.910 | 1.940 | 24,158 | -0.11(-5.37%) |
Apr 10, 2024 | 2.090 | 2.110 | 1.950 | 2.050 | 38,282 | -0.06(-2.84%) |
Apr 09, 2024 | 2.070 | 2.130 | 2.070 | 2.110 | 5,730 | +0.00(+0.00%) |
Apr 08, 2024 | 2.050 | 2.140 | 2.050 | 2.110 | 24,922 | +0.01(+0.48%) |
Apr 05, 2024 | 2.210 | 2.210 | 2.030 | 2.100 | 17,941 | -0.09(-4.23%) |
Apr 04, 2024 | 2.130 | 2.193 | 2.120 | 2.193 | 3,795 | +0.00(+0.12%) |
Apr 03, 2024 | 2.150 | 2.220 | 2.071 | 2.190 | 21,570 | +0.07(+3.30%) |
Apr 02, 2024 | 2.000 | 2.149 | 2.000 | 2.120 | 20,139 | +0.07(+3.41%) |
Apr 01, 2024 | 2.200 | 2.231 | 2.010 | 2.050 | 22,065 | -0.06(-2.84%) |
Mar 28, 2024 | 1.990 | 2.140 | 1.990 | 2.110 | 46,138 | +0.15(+7.65%) |
Mar 27, 2024 | 2.090 | 2.090 | 1.940 | 1.960 | 14,688 | +0.04(+2.08%) |
Mar 26, 2024 | 2.110 | 2.180 | 1.820 | 1.920 | 107,917 | -0.22(-10.28%) |
Mar 25, 2024 | 2.140 | 2.220 | 2.058 | 2.140 | 58,529 | -0.05(-2.19%) |
Mar 22, 2024 | 2.090 | 2.230 | 2.070 | 2.188 | 36,905 | +0.01(+0.37%) |
Mar 21, 2024 | 2.270 | 2.298 | 2.080 | 2.180 | 20,093 | -0.07(-3.11%) |
Mar 20, 2024 | 2.310 | 2.310 | 2.160 | 2.250 | 49,199 | -0.10(-4.26%) |
Mar 19, 2024 | 2.540 | 2.540 | 2.329 | 2.350 | 39,514 | -0.16(-6.37%) |
Mar 18, 2024 | 2.490 | 2.590 | 2.400 | 2.510 | 19,514 | +0.08(+3.29%) |
Mar 15, 2024 | 2.510 | 2.579 | 2.370 | 2.430 | 25,559 | -0.07(-2.64%) |
Mar 14, 2024 | 2.537 | 2.605 | 2.465 | 2.496 | 12,976 | -0.09(-3.63%) |
Mar 13, 2024 | 2.470 | 2.684 | 2.470 | 2.590 | 16,190 | +0.11(+4.40%) |
Mar 12, 2024 | 2.480 | 2.590 | 2.470 | 2.481 | 15,437 | -0.04(-1.55%) |
Mar 11, 2024 | 2.700 | 2.730 | 2.500 | 2.520 | 33,963 | -0.12(-4.55%) |
Mar 08, 2024 | 2.540 | 2.690 | 2.490 | 2.640 | 42,542 | +0.15(+6.02%) |
Mar 07, 2024 | 2.660 | 2.660 | 2.380 | 2.490 | 54,004 | +0.12(+5.06%) |
Mar 06, 2024 | 2.790 | 2.790 | 2.300 | 2.370 | 67,391 | -0.22(-8.49%) |
Mar 05, 2024 | 2.680 | 2.720 | 2.550 | 2.590 | 25,524 | -0.11(-4.07%) |
Mar 04, 2024 | 2.930 | 3.020 | 2.640 | 2.700 | 51,627 | -0.20(-6.90%) |
Mar 01, 2024 | 2.510 | 2.900 | 2.500 | 2.900 | 80,800 | +0.34(+13.28%) |
Feb 29, 2024 | 2.650 | 2.702 | 2.510 | 2.560 | 30,344 | -0.12(-4.48%) |
Feb 28, 2024 | 2.700 | 2.790 | 2.670 | 2.680 | 9,426 | -0.04(-1.47%) |
Feb 27, 2024 | 2.650 | 2.800 | 2.650 | 2.720 | 15,218 | -0.08(-2.86%) |
Feb 26, 2024 | 2.630 | 2.860 | 2.630 | 2.800 | 38,567 | +0.15(+5.66%) |
Feb 23, 2024 | 2.630 | 2.700 | 2.580 | 2.650 | 12,405 | +0.02(+0.76%) |
Feb 22, 2024 | 2.810 | 2.810 | 2.560 | 2.630 | 31,089 | -0.08(-3.13%) |
Feb 21, 2024 | 2.829 | 2.829 | 2.690 | 2.715 | 19,603 | -0.22(-7.34%) |
Feb 20, 2024 | 3.060 | 3.080 | 2.740 | 2.930 | 50,117 | -0.04(-1.32%) |
Feb 16, 2024 | 2.610 | 2.980 | 2.540 | 2.969 | 73,207 | +0.30(+11.41%) |
Feb 15, 2024 | 2.510 | 2.690 | 2.500 | 2.665 | 48,561 | +0.09(+3.66%) |
Feb 14, 2024 | 2.450 | 2.700 | 2.400 | 2.571 | 53,677 | +0.08(+3.25%) |
Feb 13, 2024 | 2.500 | 2.510 | 2.390 | 2.490 | 30,720 | +0.03(+1.22%) |
Feb 12, 2024 | 2.300 | 2.500 | 2.260 | 2.460 | 56,196 | +0.18(+7.89%) |
Feb 09, 2024 | 2.350 | 2.350 | 2.250 | 2.280 | 32,464 | -0.04(-1.72%) |
Feb 08, 2024 | 2.360 | 2.380 | 2.210 | 2.320 | 45,853 | -0.01(-0.43%) |
Feb 07, 2024 | 2.510 | 2.510 | 2.320 | 2.330 | 29,763 | -0.18(-7.17%) |
Feb 06, 2024 | 2.620 | 2.740 | 2.430 | 2.510 | 189,267 | -0.07(-2.71%) |
Feb 05, 2024 | 2.290 | 2.580 | 2.197 | 2.580 | 162,756 | +0.35(+15.70%) |
Feb 02, 2024 | 2.190 | 2.270 | 2.160 | 2.230 | 22,958 | +0.03(+1.36%) |
Feb 01, 2024 | 2.280 | 2.280 | 2.130 | 2.200 | 34,763 | -0.04(-1.79%) |
Jan 31, 2024 | 2.290 | 2.290 | 2.151 | 2.240 | 23,895 | +0.02(+0.90%) |
Jan 30, 2024 | 2.140 | 2.260 | 2.030 | 2.220 | 181,422 | -0.06(-2.63%) |
Jan 29, 2024 | 2.120 | 2.350 | 2.110 | 2.280 | 234,820 | +0.16(+7.55%) |
Jan 26, 2024 | 2.100 | 2.120 | 2.036 | 2.120 | 23,403 | +0.04(+1.92%) |
Jan 25, 2024 | 2.140 | 2.140 | 2.000 | 2.080 | 31,102 | +0.02(+0.97%) |
Jan 24, 2024 | 2.160 | 2.160 | 2.010 | 2.060 | 20,866 | -0.10(-4.63%) |
Jan 23, 2024 | 2.160 | 2.220 | 2.070 | 2.160 | 31,000 | -0.03(-1.59%) |
Jan 22, 2024 | 2.110 | 2.200 | 2.110 | 2.195 | 23,894 | +0.08(+4.03%) |
Jan 19, 2024 | 2.070 | 2.240 | 2.000 | 2.110 | 40,866 | +0.04(+1.93%) |
Jan 18, 2024 | 2.050 | 2.100 | 2.000 | 2.070 | 59,099 | -0.02(-0.96%) |
Jan 17, 2024 | 2.300 | 2.300 | 2.012 | 2.090 | 94,584 | -0.14(-6.28%) |
Jan 16, 2024 | 2.350 | 2.360 | 2.210 | 2.230 | 96,094 | -0.13(-5.51%) |
Jan 12, 2024 | 2.840 | 2.930 | 2.210 | 2.360 | 283,026 | -0.42(-15.11%) |
Jan 11, 2024 | 2.940 | 3.104 | 2.740 | 2.780 | 180,285 | -0.27(-8.85%) |
Jan 10, 2024 | 3.300 | 3.360 | 3.016 | 3.050 | 240,393 | -0.28(-8.41%) |
Jan 09, 2024 | 3.010 | 3.650 | 2.730 | 3.330 | 796,712 | +0.14(+4.39%) |
Jan 08, 2024 | 2.680 | 3.220 | 2.510 | 3.190 | 4,609,501 | +0.70(+28.11%) |
Jan 05, 2024 | 2.540 | 2.900 | 2.370 | 2.490 | 545,218 | +0.22(+9.49%) |
Jan 04, 2024 | 2.430 | 2.500 | 2.110 | 2.274 | 70,264 | -0.12(-4.85%) |
Jan 03, 2024 | 2.650 | 2.650 | 2.360 | 2.390 | 79,817 | -0.26(-9.81%) |
Jan 02, 2024 | 2.710 | 2.740 | 2.580 | 2.650 | 68,967 | -0.02(-0.75%) |
Dec 29, 2023 | 2.830 | 3.059 | 2.650 | 2.670 | 213,692 | -0.17(-5.99%) |
Dec 28, 2023 | 2.960 | 3.090 | 2.790 | 2.840 | 182,360 | -0.06(-2.07%) |
Dec 27, 2023 | 3.220 | 3.350 | 2.900 | 2.900 | 148,228 | +0.09(+3.20%) |
Dec 26, 2023 | 2.840 | 2.977 | 2.570 | 2.810 | 61,516 | +0.07(+2.55%) |
Dec 22, 2023 | 2.300 | 2.998 | 2.200 | 2.740 | 220,058 | -0.86(-23.89%) |
Dec 21, 2023 | 3.160 | 3.760 | 3.040 | 3.600 | 286,025 | +0.41(+12.85%) |
Dec 20, 2023 | 3.370 | 3.510 | 3.070 | 3.190 | 66,775 | -0.18(-5.34%) |
Dec 19, 2023 | 3.500 | 3.730 | 3.258 | 3.370 | 148,806 | -0.32(-8.67%) |
Dec 18, 2023 | 3.710 | 4.378 | 3.400 | 3.690 | 337,064 | +3.45(+1447.17%) |
Dec 15, 2023 | 0.2500 | 0.2590 | 0.2310 | 0.2385 | 200,191 | -0.01(-3.44%) |
Dec 14, 2023 | 0.2700 | 0.2700 | 0.2322 | 0.2470 | 198,795 | +0.00(+1.31%) |
Dec 13, 2023 | 0.2700 | 0.2700 | 0.2310 | 0.2438 | 316,457 | -0.03(-10.99%) |
Dec 12, 2023 | 0.2800 | 0.2768 | 0.2560 | 0.2739 | 173,152 | +0.00(+0.81%) |
Dec 11, 2023 | 0.2715 | 0.2749 | 0.2550 | 0.2717 | 128,652 | +0.00(+0.22%) |
Dec 08, 2023 | 0.2725 | 0.2780 | 0.2700 | 0.2711 | 75,194 | +0.00(+0.41%) |
Dec 07, 2023 | 0.2978 | 0.2978 | 0.2657 | 0.2700 | 158,618 | -0.02(-7.22%) |
Dec 06, 2023 | 0.3003 | 0.3003 | 0.2805 | 0.2910 | 205,155 | -0.02(-5.83%) |
Dec 05, 2023 | 0.2863 | 0.3100 | 0.2818 | 0.3090 | 163,151 | +0.02(+5.35%) |
Dec 04, 2023 | 0.2810 | 0.2980 | 0.2690 | 0.2933 | 191,108 | +0.02(+8.67%) |
Dec 01, 2023 | 0.2895 | 0.3130 | 0.2520 | 0.2699 | 451,407 | -0.03(-10.03%) |
Nov 30, 2023 | 0.3336 | 0.4000 | 0.2801 | 0.3000 | 2,338,243 | +0.00(+1.01%) |
Nov 29, 2023 | 0.3000 | 0.3194 | 0.2810 | 0.2970 | 138,413 | -0.00(-0.40%) |
Nov 28, 2023 | 0.3100 | 0.3200 | 0.2807 | 0.2982 | 167,024 | +0.01(+3.18%) |
Nov 27, 2023 | 0.3130 | 0.3289 | 0.2704 | 0.2890 | 89,930 | -0.02(-6.50%) |
Nov 24, 2023 | 0.2713 | 0.3095 | 0.2700 | 0.3091 | 62,297 | +0.03(+10.51%) |
Nov 22, 2023 | 0.3000 | 0.3000 | 0.2660 | 0.2797 | 218,830 | +0.01(+3.21%) |
Nov 21, 2023 | 0.2910 | 0.2910 | 0.2700 | 0.2710 | 114,790 | -0.03(-9.67%) |
Nov 20, 2023 | 0.3100 | 0.3130 | 0.2800 | 0.3000 | 267,122 | -0.00(-0.73%) |
Nov 17, 2023 | 0.3500 | 0.3500 | 0.2876 | 0.3022 | 433,294 | -0.05(-13.90%) |
Nov 16, 2023 | 0.3500 | 0.3799 | 0.3500 | 0.3510 | 119,765 | +0.01(+1.45%) |
Nov 15, 2023 | 0.3400 | 0.3800 | 0.3200 | 0.3460 | 278,750 | +0.01(+3.13%) |
Nov 14, 2023 | 0.5000 | 0.5225 | 0.2755 | 0.3355 | 518,775 | -0.18(-35.54%) |
Nov 13, 2023 | 0.5800 | 0.5770 | 0.5120 | 0.5205 | 103,658 | -0.02(-3.79%) |
Nov 10, 2023 | 0.5400 | 0.5887 | 0.5350 | 0.5410 | 138,968 | -0.04(-6.71%) |
Nov 09, 2023 | 0.6000 | 0.6460 | 0.5399 | 0.5799 | 63,240 | +0.00(+0.36%) |
Nov 08, 2023 | 0.6070 | 0.6070 | 0.5600 | 0.5778 | 51,171 | -0.01(-1.47%) |
Nov 07, 2023 | 0.6000 | 0.6399 | 0.5864 | 0.5864 | 34,611 | -0.05(-7.42%) |
Nov 06, 2023 | 0.6000 | 0.6748 | 0.6000 | 0.6334 | 166,245 | +0.05(+9.02%) |
Nov 03, 2023 | 0.5601 | 0.6000 | 0.5063 | 0.5810 | 119,995 | -0.00(-0.72%) |
Nov 02, 2023 | 0.6087 | 0.6087 | 0.5548 | 0.5852 | 71,240 | -0.01(-1.68%) |